Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0149 USDT |
738,371.1755 GST |
0.0159 USDT |
0.0142 USDT |
0.0160 USDT |
0.0148 USDT |
| 2025-01-27 |
0.0160 USDT |
5,322,841.3775 GST |
0.0160 USDT |
0.0150 USDT |
0.0178 USDT |
0.0153 USDT |
| 2025-01-26 |
0.0159 USDT |
6,064,402.5252 GST |
0.0148 USDT |
0.0141 USDT |
0.0198 USDT |
0.0164 USDT |
| 2025-01-25 |
0.0165 USDT |
7,546,689.8454 GST |
0.0170 USDT |
0.0150 USDT |
0.0180 USDT |
0.0156 USDT |
| 2025-01-24 |
0.0165 USDT |
16,234,617.4725 GST |
0.0123 USDT |
0.0123 USDT |
0.0215 USDT |
0.0179 USDT |
| 2025-01-23 |
0.0123 USDT |
1,405,322.2519 GST |
0.0129 USDT |
0.0120 USDT |
0.0131 USDT |
0.0122 USDT |
| 2025-01-22 |
0.0131 USDT |
668,516.1736 GST |
0.0129 USDT |
0.0126 USDT |
0.0134 USDT |
0.0131 USDT |
| 2025-01-21 |
0.0131 USDT |
911,124.9435 GST |
0.0132 USDT |
0.0124 USDT |
0.0137 USDT |
0.0133 USDT |
| 2025-01-20 |
0.0136 USDT |
1,777,432.9702 GST |
0.0141 USDT |
0.0131 USDT |
0.0141 USDT |
0.0134 USDT |
| 2025-01-19 |
0.0146 USDT |
453,793.6902 GST |
0.0147 USDT |
0.0141 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-01-18 |
0.0155 USDT |
939,961.8748 GST |
0.0167 USDT |
0.0149 USDT |
0.0169 USDT |
0.0151 USDT |
| 2025-01-17 |
0.0154 USDT |
618,210.0006 GST |
0.0148 USDT |
0.0145 USDT |
0.0163 USDT |
0.0159 USDT |
| 2025-01-16 |
0.0146 USDT |
970,912.5675 GST |
0.0154 USDT |
0.0141 USDT |
0.0156 USDT |
0.0148 USDT |
| 2025-01-15 |
0.0142 USDT |
501,547.2504 GST |
0.0145 USDT |
0.0140 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-01-14 |
0.0147 USDT |
359,145.4522 GST |
0.0147 USDT |
0.0145 USDT |
0.0151 USDT |
0.0146 USDT |
| 2025-01-13 |
0.0141 USDT |
964,694.2658 GST |
0.0147 USDT |
0.0135 USDT |
0.0148 USDT |
0.0137 USDT |
| 2025-01-12 |
0.0145 USDT |
279,034.7483 GST |
0.0147 USDT |
0.0142 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-01-11 |
0.0149 USDT |
584,540.2033 GST |
0.0150 USDT |
0.0144 USDT |
0.0153 USDT |
0.0147 USDT |
| 2025-01-10 |
0.0150 USDT |
720,514.3535 GST |
0.0153 USDT |
0.0145 USDT |
0.0154 USDT |
0.0147 USDT |
| 2025-01-09 |
0.0160 USDT |
1,678,584.0070 GST |
0.0156 USDT |
0.0150 USDT |
0.0180 USDT |
0.0157 USDT |
| 2025-01-08 |
0.0155 USDT |
1,534,218.2099 GST |
0.0162 USDT |
0.0150 USDT |
0.0164 USDT |
0.0157 USDT |
| 2025-01-07 |
0.0175 USDT |
913,711.1309 GST |
0.0173 USDT |
0.0163 USDT |
0.0183 USDT |
0.0163 USDT |
| 2025-01-06 |
0.0171 USDT |
774,387.3458 GST |
0.0175 USDT |
0.0167 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-01-05 |
0.0175 USDT |
266,418.9612 GST |
0.0174 USDT |
0.0172 USDT |
0.0177 USDT |
0.0174 USDT |
| 2025-01-04 |
0.0175 USDT |
314,156.8654 GST |
0.0175 USDT |
0.0172 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-01-03 |
0.0169 USDT |
432,822.4887 GST |
0.0168 USDT |
0.0165 USDT |
0.0177 USDT |
0.0174 USDT |
| 2025-01-02 |
0.0167 USDT |
320,197.7361 GST |
0.0166 USDT |
0.0163 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-01-01 |
0.0159 USDT |
350,638.2688 GST |
0.0161 USDT |
0.0155 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-12-31 |
0.0164 USDT |
880,054.1143 GST |
0.0165 USDT |
0.0159 USDT |
0.0170 USDT |
0.0159 USDT |
| 2024-12-30 |
0.0165 USDT |
1,045,084.5444 GST |
0.0168 USDT |
0.0160 USDT |
0.0173 USDT |
0.0165 USDT |
| 2024-12-29 |
0.0176 USDT |
1,150,653.1056 GST |
0.0182 USDT |
0.0171 USDT |
0.0182 USDT |
0.0171 USDT |
| 2024-12-28 |
0.0193 USDT |
1,563,216.4345 GST |
0.0182 USDT |
0.0178 USDT |
0.0206 USDT |
0.0183 USDT |
| 2024-12-27 |
0.0179 USDT |
2,999,833.1047 GST |
0.0169 USDT |
0.0167 USDT |
0.0195 USDT |
0.0180 USDT |
| 2024-12-26 |
0.0176 USDT |
6,655,037.4934 GST |
0.0171 USDT |
0.0163 USDT |
0.0202 USDT |
0.0170 USDT |
| 2024-12-25 |
0.0174 USDT |
224,978.6907 GST |
0.0180 USDT |
0.0170 USDT |
0.0180 USDT |
0.0172 USDT |
| 2024-12-24 |
0.0171 USDT |
947,820.5560 GST |
0.0169 USDT |
0.0164 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-12-23 |
0.0166 USDT |
274,346.8781 GST |
0.0166 USDT |
0.0163 USDT |
0.0170 USDT |
0.0166 USDT |
| 2024-12-22 |
0.0171 USDT |
1,428,436.8062 GST |
0.0160 USDT |
0.0160 USDT |
0.0180 USDT |
0.0169 USDT |
| 2024-12-21 |
0.0181 USDT |
1,886,744.3547 GST |
0.0177 USDT |
0.0160 USDT |
0.0200 USDT |
0.0164 USDT |
| 2024-12-20 |
0.0169 USDT |
1,619,466.0262 GST |
0.0167 USDT |
0.0155 USDT |
0.0197 USDT |
0.0177 USDT |
| 2024-12-19 |
0.0175 USDT |
3,218,799.6868 GST |
0.0175 USDT |
0.0164 USDT |
0.0192 USDT |
0.0173 USDT |
| 2024-12-18 |
0.0186 USDT |
2,047,550.3669 GST |
0.0205 USDT |
0.0173 USDT |
0.0211 USDT |
0.0175 USDT |
| 2024-12-17 |
0.0206 USDT |
1,221,073.7505 GST |
0.0210 USDT |
0.0198 USDT |
0.0213 USDT |
0.0208 USDT |
| 2024-12-16 |
0.0221 USDT |
736,237.2294 GST |
0.0222 USDT |
0.0213 USDT |
0.0229 USDT |
0.0215 USDT |
| 2024-12-15 |
0.0226 USDT |
1,046,651.9345 GST |
0.0238 USDT |
0.0217 USDT |
0.0240 USDT |
0.0221 USDT |
| 2024-12-14 |
0.0241 USDT |
3,793,445.1414 GST |
0.0224 USDT |
0.0224 USDT |
0.0261 USDT |
0.0241 USDT |
| 2024-12-13 |
0.0215 USDT |
3,952,162.5012 GST |
0.0214 USDT |
0.0199 USDT |
0.0227 USDT |
0.0222 USDT |
| 2024-12-12 |
0.0218 USDT |
874,928.4933 GST |
0.0214 USDT |
0.0210 USDT |
0.0224 USDT |
0.0219 USDT |
| 2024-12-11 |
0.0208 USDT |
1,986,953.9245 GST |
0.0204 USDT |
0.0196 USDT |
0.0222 USDT |
0.0212 USDT |
| 2024-12-10 |
0.0211 USDT |
1,579,630.2504 GST |
0.0215 USDT |
0.0188 USDT |
0.0220 USDT |
0.0197 USDT |